Vanguard Energy Index Fund (VENAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.61
+0.31 (0.51%)
Sep 9, 2025, 4:00 PM EDT
VENAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | - | - |
| Sep 8, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -0.28% |
| Sep 5, 2025 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | -1.87% |
| Sep 4, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | 0.71% |
| Sep 3, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -2.12% |
| Sep 2, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.25% |
| Aug 29, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 0.44% |
| Aug 28, 2025 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | 0.75% |
| Aug 27, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | 1.13% |
| Aug 26, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | -0.16% |
| Aug 25, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 0.29% |
| Aug 22, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 2.15% |
| Aug 21, 2025 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | 0.75% |
| Aug 20, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | 0.87% |
| Aug 19, 2025 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | -0.12% |
| Aug 18, 2025 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | -0.50% |
| Aug 15, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | -0.15% |
| Aug 14, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -0.12% |
| Aug 13, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 1.08% |
| Aug 12, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 0.66% |
| Aug 11, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | -0.82% |
| Aug 8, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | 0.54% |
| Aug 7, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | -0.47% |
| Aug 6, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | -0.90% |
| Aug 5, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | 0.27% |
| Aug 4, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | -0.17% |
| Aug 1, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | -1.86% |
| Jul 31, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | -0.55% |
| Jul 30, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.39% |
| Jul 29, 2025 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | 0.89% |
| Jul 28, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 1.24% |
| Jul 25, 2025 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | -0.46% |
| Jul 24, 2025 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | 0.79% |
| Jul 23, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 1.57% |
| Jul 22, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | 0.60% |
| Jul 21, 2025 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | -1.41% |
| Jul 18, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | -0.51% |
| Jul 17, 2025 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | 0.66% |
| Jul 16, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | -0.94% |
| Jul 15, 2025 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | -1.54% |
| Jul 14, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | -1.09% |
| Jul 11, 2025 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | 0.55% |
| Jul 10, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | 0.84% |
| Jul 9, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -0.58% |
| Jul 8, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | 2.63% |
| Jul 7, 2025 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | -1.02% |
| Jul 3, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 0.16% |
| Jul 2, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 1.77% |
| Jul 1, 2025 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | 0.62% |
| Jun 30, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | -0.55% |